ポーラ・オルビスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,110 | 4,115 | 4,075 | 4,085 | -10 | -0.2% | 467,600 |
| 2017/12/13 | 4,085 | 4,100 | 4,055 | 4,095 | ±0 | ±0% | 556,800 |
| 2017/12/12 | 4,165 | 4,165 | 4,085 | 4,095 | -70 | -1.7% | 633,700 |
| 2017/12/11 | 4,160 | 4,185 | 4,090 | 4,165 | +10 | +0.2% | 524,900 |
| 2017/12/08 | 4,100 | 4,170 | 4,100 | 4,155 | -10 | -0.2% | 588,400 |
| 2017/12/07 | 4,110 | 4,180 | 4,090 | 4,165 | +80 | +2% | 919,900 |
| 2017/12/06 | 4,115 | 4,165 | 4,065 | 4,085 | -35 | -0.8% | 897,400 |
| 2017/12/05 | 4,095 | 4,140 | 4,070 | 4,120 | +15 | +0.4% | 557,500 |
| 2017/12/04 | 4,165 | 4,210 | 4,100 | 4,105 | -15 | -0.4% | 744,700 |
| 2017/12/01 | 4,145 | 4,215 | 4,100 | 4,120 | +20 | +0.5% | 895,000 |
| 2017/11/30 | 4,120 | 4,120 | 4,030 | 4,100 | +25 | +0.6% | 1,275,600 |
| 2017/11/29 | 4,085 | 4,095 | 4,040 | 4,075 | +10 | +0.2% | 636,100 |
| 2017/11/28 | 4,030 | 4,095 | 3,995 | 4,065 | +65 | +1.6% | 875,900 |
| 2017/11/27 | 4,055 | 4,065 | 3,950 | 4,000 | -85 | -2.1% | 1,181,800 |
| 2017/11/24 | 4,035 | 4,095 | 4,015 | 4,085 | +50 | +1.2% | 681,900 |
| 2017/11/22 | 4,045 | 4,065 | 4,015 | 4,035 | -30 | -0.7% | 746,100 |
| 2017/11/21 | 4,080 | 4,115 | 4,040 | 4,065 | +35 | +0.9% | 851,400 |
| 2017/11/20 | 4,015 | 4,060 | 3,985 | 4,030 | +5 | +0.1% | 867,100 |
| 2017/11/17 | 4,025 | 4,085 | 4,005 | 4,025 | +90 | +2.3% | 1,223,500 |
| 2017/11/16 | 3,845 | 3,970 | 3,830 | 3,935 | +60 | +1.5% | 797,800 |
| 2017/11/15 | 3,930 | 3,975 | 3,870 | 3,875 | -85 | -2.1% | 768,600 |
| 2017/11/14 | 3,950 | 4,010 | 3,920 | 3,960 | +5 | +0.1% | 688,900 |
| 2017/11/13 | 3,990 | 4,015 | 3,955 | 3,955 | ±0 | ±0% | 499,000 |
| 2017/11/10 | 3,825 | 3,960 | 3,820 | 3,955 | +130 | +3.4% | 1,189,400 |
| 2017/11/09 | 3,880 | 3,900 | 3,780 | 3,825 | -75 | -1.9% | 1,478,200 |
| 2017/11/08 | 3,860 | 3,905 | 3,860 | 3,900 | +60 | +1.6% | 880,700 |
| 2017/11/07 | 3,730 | 3,845 | 3,710 | 3,840 | +65 | +1.7% | 721,700 |
| 2017/11/06 | 3,755 | 3,810 | 3,750 | 3,775 | +80 | +2.2% | 994,400 |
| 2017/11/02 | 3,690 | 3,710 | 3,630 | 3,695 | +65 | +1.8% | 843,200 |
| 2017/11/01 | 3,640 | 3,665 | 3,590 | 3,630 | +30 | +0.8% | 1,002,200 |
| 2017/10/31 | 3,760 | 3,790 | 3,570 | 3,600 | -120 | -3.2% | 1,628,300 |
| 2017/10/30 | 3,640 | 3,720 | 3,635 | 3,720 | +100 | +2.8% | 1,014,400 |
| 2017/10/27 | 3,590 | 3,630 | 3,575 | 3,620 | +45 | +1.3% | 833,600 |
| 2017/10/26 | 3,635 | 3,645 | 3,560 | 3,575 | -60 | -1.7% | 1,202,000 |
| 2017/10/25 | 3,700 | 3,740 | 3,630 | 3,635 | -55 | -1.5% | 895,000 |
| 2017/10/24 | 3,675 | 3,705 | 3,660 | 3,690 | -30 | -0.8% | 960,500 |
| 2017/10/23 | 3,750 | 3,760 | 3,705 | 3,720 | -15 | -0.4% | 517,200 |
| 2017/10/20 | 3,705 | 3,740 | 3,700 | 3,735 | +5 | +0.1% | 461,700 |
| 2017/10/19 | 3,745 | 3,760 | 3,705 | 3,730 | -55 | -1.5% | 942,800 |
| 2017/10/18 | 3,725 | 3,815 | 3,700 | 3,785 | +100 | +2.7% | 1,267,100 |
| 2017/10/17 | 3,670 | 3,730 | 3,655 | 3,685 | +15 | +0.4% | 837,900 |
| 2017/10/16 | 3,605 | 3,680 | 3,600 | 3,670 | +70 | +1.9% | 892,300 |
| 2017/10/13 | 3,580 | 3,635 | 3,565 | 3,600 | +20 | +0.6% | 924,900 |
| 2017/10/12 | 3,525 | 3,595 | 3,500 | 3,580 | +120 | +3.5% | 922,600 |
| 2017/10/11 | 3,455 | 3,470 | 3,440 | 3,460 | +5 | +0.1% | 395,100 |
| 2017/10/10 | 3,410 | 3,465 | 3,385 | 3,455 | +100 | +3% | 586,700 |
| 2017/10/06 | 3,390 | 3,395 | 3,350 | 3,355 | -35 | -1% | 454,400 |
| 2017/10/05 | 3,355 | 3,440 | 3,355 | 3,390 | +35 | +1% | 541,100 |
| 2017/10/04 | 3,350 | 3,355 | 3,315 | 3,355 | +55 | +1.7% | 729,700 |
| 2017/10/03 | 3,330 | 3,335 | 3,285 | 3,300 | -45 | -1.3% | 831,300 |
1801～
1850
件表示中 / 3521件
類似銘柄と比較する
現在ご覧いただいている「ポーラオルＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ポーラオルＨＤ | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ゼオン | 139,800円 | -2.7% | -15.3% | 5.15% | 11.04倍 | 0.77倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| 太陽ＨＤ | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
市場注目の銘柄
チャート関連のコラム
